協立情報通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,698 | 1,698 | 1,670 | 1,671 | -27 | -1.6% | 1,500 |
| 2017/06/14 | 1,675 | 1,698 | 1,672 | 1,698 | ±0 | ±0% | 800 |
| 2017/06/13 | 1,675 | 1,698 | 1,675 | 1,698 | -1 | -0.1% | 400 |
| 2017/06/12 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 300 |
| 2017/06/09 | 1,699 | 1,699 | 1,699 | 1,699 | - | - | 200 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 1,675 | 1,698 | 1,675 | 1,698 | - | - | 300 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,715 | 1,715 | 1,715 | 1,715 | +39 | +2.3% | 100 |
| 2017/06/02 | 1,685 | 1,685 | 1,676 | 1,676 | -8 | -0.5% | 700 |
| 2017/06/01 | 1,684 | 1,684 | 1,684 | 1,684 | +27 | +1.6% | 100 |
| 2017/05/31 | 1,657 | 1,657 | 1,657 | 1,657 | -28 | -1.7% | 100 |
| 2017/05/30 | 1,685 | 1,700 | 1,685 | 1,685 | ±0 | ±0% | 500 |
| 2017/05/29 | 1,690 | 1,690 | 1,680 | 1,685 | -5 | -0.3% | 900 |
| 2017/05/26 | 1,680 | 1,700 | 1,679 | 1,690 | -31 | -1.8% | 2,100 |
| 2017/05/25 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 200 |
| 2017/05/24 | 1,719 | 1,723 | 1,685 | 1,721 | +1 | +0.1% | 1,300 |
| 2017/05/23 | 1,700 | 1,720 | 1,681 | 1,720 | +17 | +1% | 1,200 |
| 2017/05/22 | 1,704 | 1,710 | 1,610 | 1,703 | +13 | +0.8% | 2,400 |
| 2017/05/19 | 1,690 | 1,690 | 1,690 | 1,690 | +40 | +2.4% | 100 |
| 2017/05/18 | 1,650 | 1,650 | 1,650 | 1,650 | -20 | -1.2% | 100 |
| 2017/05/17 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 100 |
| 2017/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/12 | 1,662 | 1,670 | 1,660 | 1,670 | +8 | +0.5% | 600 |
| 2017/05/11 | 1,699 | 1,699 | 1,659 | 1,662 | -35 | -2.1% | 300 |
| 2017/05/10 | 1,697 | 1,697 | 1,697 | 1,697 | +29 | +1.7% | 100 |
| 2017/05/09 | 1,666 | 1,668 | 1,666 | 1,668 | +13 | +0.8% | 300 |
| 2017/05/08 | 1,707 | 1,707 | 1,655 | 1,655 | - | - | 2,500 |
| 2017/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/01 | 1,730 | 1,730 | 1,707 | 1,707 | +7 | +0.4% | 1,100 |
| 2017/04/28 | 1,728 | 1,728 | 1,688 | 1,700 | -30 | -1.7% | 300 |
| 2017/04/27 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 100 |
| 2017/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/25 | 1,709 | 1,730 | 1,709 | 1,730 | +21 | +1.2% | 2,200 |
| 2017/04/24 | 1,709 | 1,709 | 1,709 | 1,709 | -1 | -0.1% | 100 |
| 2017/04/21 | 1,690 | 1,710 | 1,690 | 1,710 | +22 | +1.3% | 1,100 |
| 2017/04/20 | 1,682 | 1,699 | 1,682 | 1,688 | +16 | +1% | 4,300 |
| 2017/04/19 | 1,672 | 1,672 | 1,671 | 1,672 | -2 | -0.1% | 1,500 |
| 2017/04/18 | 1,634 | 1,674 | 1,634 | 1,674 | +40 | +2.4% | 200 |
| 2017/04/17 | 1,633 | 1,636 | 1,633 | 1,634 | -39 | -2.3% | 700 |
| 2017/04/14 | 1,669 | 1,679 | 1,605 | 1,673 | +6 | +0.4% | 2,200 |
| 2017/04/13 | 1,590 | 1,720 | 1,590 | 1,667 | +56 | +3.5% | 6,300 |
| 2017/04/12 | 1,602 | 1,629 | 1,592 | 1,611 | - | - | 1,000 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 1,602 | 1,642 | 1,602 | 1,642 | +7 | +0.4% | 400 |
| 2017/04/07 | 1,600 | 1,635 | 1,599 | 1,635 | +10 | +0.6% | 800 |
| 2017/04/06 | 1,601 | 1,625 | 1,597 | 1,625 | - | - | 1,200 |
| 2017/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/04 | 1,616 | 1,616 | 1,612 | 1,612 | -27 | -1.6% | 600 |
2001～
2050
件表示中 / 3059件
類似銘柄と比較する
現在ご覧いただいている「協立情報」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 協立情報 | 227,100円 | +11.7% | +21.6% | 2.42% | 10.63倍 | 1.28倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| フォルシア | 224,800円 | +7.9% | +25.8% | 0.00% | 16.19倍 | 1.43倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| フォーバルＲＳ | 11,300円 | - | - | 2.48% | 24.89倍 | 4.29倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| Ｗｅｌｂｙ | 32,900円 | +118.2% | - | 0.00% | - | 5.28倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| ＳＣＡＴ | 51,700円 | +4.8% | +37.8% | 2.71% | 10.82倍 | 0.74倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
市場注目の銘柄
チャート関連のコラム
